Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	67.51	69.61	67.51	68.54	616,549	+0.43(+0.63%)
Feb 27, 2023	67.82	68.54	67.79	68.11	466,144	+1.04(+1.55%)
Feb 24, 2023	66.27	67.15	66.15	67.07	355,064	-0.27(-0.40%)
Feb 23, 2023	66.68	67.40	65.92	67.34	333,157	+2.14(+3.28%)
Feb 22, 2023	65.37	65.78	64.43	65.20	291,019	+0.05(+0.08%)
Feb 21, 2023	67.00	67.99	65.03	65.15	330,256	-2.80(-4.12%)
Feb 17, 2023	67.25	68.13	67.01	67.95	420,988	+0.09(+0.14%)
Feb 16, 2023	67.03	68.62	66.07	67.86	380,187	-0.13(-0.20%)
Feb 15, 2023	66.62	68.00	66.18	67.99	362,275	+0.27(+0.40%)
Feb 14, 2023	66.75	68.15	66.58	67.72	362,771	-0.01(-0.01%)
Feb 13, 2023	66.43	67.77	66.06	67.73	315,899	+1.52(+2.30%)
Feb 10, 2023	66.27	66.93	65.84	66.21	343,907	-1.30(-1.93%)
Feb 09, 2023	68.62	69.17	67.35	67.51	311,034	+0.11(+0.16%)
Feb 08, 2023	68.11	68.80	67.03	67.40	338,032	-1.21(-1.76%)
Feb 07, 2023	66.09	68.90	65.58	68.61	472,075	+2.72(+4.13%)
Feb 06, 2023	64.84	67.83	64.58	65.89	498,003	-0.10(-0.15%)
Feb 03, 2023	64.76	68.22	64.57	65.99	589,628	-0.53(-0.80%)
Feb 02, 2023	68.50	68.50	65.42	66.52	1,054,996	-2.01(-2.93%)
Feb 01, 2023	67.75	69.09	66.51	68.53	552,833	+1.51(+2.25%)
Jan 31, 2023	65.76	67.06	65.76	67.02	333,994	+1.14(+1.73%)
Jan 30, 2023	66.95	67.71	65.49	65.88	281,586	-2.36(-3.46%)
Jan 27, 2023	67.23	68.74	66.89	68.24	351,158	+0.06(+0.09%)
Jan 26, 2023	67.28	68.22	66.04	68.18	316,730	+1.59(+2.39%)
Jan 25, 2023	64.78	66.62	64.05	66.59	321,522	+0.40(+0.60%)
Jan 24, 2023	65.72	66.61	64.69	66.19	353,164	+0.20(+0.30%)
Jan 23, 2023	63.29	66.06	62.60	65.99	499,968	+3.51(+5.62%)
Jan 20, 2023	62.74	62.88	60.38	62.48	579,174	+0.80(+1.30%)
Jan 19, 2023	65.24	65.59	61.29	61.68	462,105	-3.77(-5.76%)
Jan 18, 2023	65.35	67.17	65.32	65.45	634,826	+0.72(+1.11%)
Jan 17, 2023	64.20	65.06	63.93	64.73	529,099	+0.56(+0.87%)
Jan 13, 2023	62.84	64.41	62.36	64.17	464,121	+1.05(+1.66%)
Jan 12, 2023	64.52	64.89	62.55	63.12	640,428	-0.88(-1.38%)
Jan 11, 2023	62.62	64.04	61.14	64.00	803,481	-1.83(-2.78%)
Jan 10, 2023	65.43	66.50	64.81	65.83	325,088	+0.02(+0.03%)
Jan 09, 2023	65.85	67.22	65.39	65.81	205,582	+0.89(+1.37%)
Jan 06, 2023	62.67	65.06	61.64	64.92	220,287	+2.91(+4.69%)
Jan 05, 2023	61.80	62.58	60.51	62.01	249,722	-0.32(-0.51%)
Jan 04, 2023	62.79	64.95	62.02	62.33	237,173	+0.76(+1.23%)
Jan 03, 2023	64.36	64.36	61.00	61.57	350,018	-1.41(-2.24%)
Dec 30, 2022	62.47	63.13	61.57	62.98	210,233	+0.11(+0.17%)
Dec 29, 2022	61.95	63.24	61.10	62.87	191,601	+2.12(+3.49%)
Dec 28, 2022	61.66	62.45	60.62	60.75	189,566	-1.35(-2.17%)
Dec 27, 2022	63.09	63.27	61.80	62.10	219,410	-1.17(-1.85%)
Dec 23, 2022	63.82	63.82	62.82	63.27	190,872	-0.87(-1.36%)
Dec 22, 2022	64.65	65.09	62.78	64.14	245,684	-1.80(-2.73%)
Dec 21, 2022	64.94	65.94	64.34	65.94	170,297	+1.73(+2.69%)
Dec 20, 2022	63.30	64.79	62.74	64.21	159,258	+0.52(+0.82%)
Dec 19, 2022	65.58	65.59	63.13	63.69	214,515	-1.84(-2.81%)
Dec 16, 2022	65.09	65.69	64.36	65.53	686,561	-0.15(-0.23%)
Dec 15, 2022	67.40	67.55	65.20	65.68	284,223	-2.68(-3.92%)
Dec 14, 2022	69.91	70.28	67.70	68.36	256,974	-1.66(-2.37%)
Dec 13, 2022	71.29	71.98	68.59	70.02	604,989	+1.08(+1.57%)
Dec 12, 2022	68.48	69.75	68.29	68.94	249,461	+0.19(+0.28%)
Dec 09, 2022	67.46	69.45	66.47	68.75	453,092	+0.77(+1.13%)
Dec 08, 2022	67.47	68.56	66.99	67.98	411,232	+0.85(+1.27%)
Dec 07, 2022	66.26	67.51	66.26	67.13	261,700	+0.44(+0.66%)
Dec 06, 2022	67.46	67.84	66.17	66.69	369,985	-0.95(-1.40%)
Dec 05, 2022	68.56	68.56	66.95	67.64	196,982	-1.13(-1.64%)
Dec 02, 2022	66.94	68.96	66.70	68.77	337,172	+0.42(+0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.